Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.16 | 45.41 | 44.81 | 44.99 | 642,763 | -0.36(-0.79%) |
Jun 27, 2013 | 44.56 | 45.43 | 44.03 | 45.35 | 306,157 | +1.10(+2.49%) |
Jun 26, 2013 | 44.28 | 44.88 | 44.14 | 44.25 | 207,791 | +0.30(+0.69%) |
Jun 25, 2013 | 44.30 | 44.54 | 43.78 | 43.95 | 293,421 | +0.42(+0.97%) |
Jun 24, 2013 | 43.40 | 43.62 | 42.75 | 43.52 | 488,944 | -0.83(-1.87%) |
Jun 21, 2013 | 45.05 | 45.09 | 43.51 | 44.35 | 276,312 | -0.56(-1.24%) |
Jun 20, 2013 | 46.07 | 46.15 | 44.24 | 44.91 | 415,030 | -1.64(-3.52%) |
Jun 19, 2013 | 47.80 | 47.80 | 46.53 | 46.54 | 190,646 | -1.34(-2.79%) |
Jun 18, 2013 | 47.52 | 47.94 | 46.97 | 47.88 | 297,733 | +0.44(+0.93%) |
Jun 17, 2013 | 47.56 | 48.01 | 47.16 | 47.44 | 249,310 | +0.42(+0.90%) |
Jun 14, 2013 | 47.28 | 47.50 | 46.76 | 47.01 | 207,310 | -0.23(-0.48%) |
Jun 13, 2013 | 46.20 | 47.32 | 45.47 | 47.24 | 486,733 | +1.04(+2.24%) |
Jun 12, 2013 | 47.31 | 47.31 | 46.01 | 46.20 | 237,515 | -0.66(-1.41%) |
Jun 11, 2013 | 47.03 | 47.42 | 46.52 | 46.86 | 155,033 | -0.93(-1.95%) |
Jun 10, 2013 | 48.29 | 48.29 | 47.30 | 47.80 | 183,739 | -0.01(-0.02%) |
Jun 07, 2013 | 47.80 | 48.04 | 47.29 | 47.80 | 408,225 | +0.22(+0.45%) |
Jun 06, 2013 | 47.35 | 47.88 | 47.19 | 47.59 | 426,384 | +0.13(+0.28%) |
Jun 05, 2013 | 47.54 | 48.45 | 47.21 | 47.46 | 711,251 | -0.22(-0.45%) |
Jun 04, 2013 | 48.05 | 48.93 | 47.33 | 47.67 | 576,546 | -0.36(-0.74%) |
Jun 03, 2013 | 49.06 | 49.20 | 46.68 | 48.03 | 681,671 | -0.89(-1.83%) |
May 31, 2013 | 49.59 | 50.37 | 48.91 | 48.93 | 202,652 | -0.89(-1.80%) |
May 30, 2013 | 49.13 | 50.22 | 49.05 | 49.82 | 209,239 | +0.89(+1.83%) |
May 29, 2013 | 49.09 | 49.18 | 48.03 | 48.93 | 165,554 | -0.45(-0.92%) |
May 28, 2013 | 50.27 | 50.82 | 49.09 | 49.38 | 286,395 | -0.08(-0.15%) |
May 24, 2013 | 49.49 | 49.73 | 48.56 | 49.45 | 89,252 | -0.31(-0.62%) |
May 23, 2013 | 48.71 | 50.27 | 48.43 | 49.76 | 256,177 | +0.43(+0.88%) |
May 22, 2013 | 50.43 | 51.26 | 48.95 | 49.33 | 264,326 | -0.74(-1.49%) |
May 21, 2013 | 50.49 | 50.79 | 49.73 | 50.07 | 125,192 | -0.37(-0.73%) |
May 20, 2013 | 50.54 | 50.97 | 49.96 | 50.44 | 163,455 | -0.17(-0.33%) |
May 17, 2013 | 49.53 | 50.71 | 49.53 | 50.61 | 213,699 | +1.23(+2.50%) |
May 16, 2013 | 50.10 | 50.48 | 49.18 | 49.38 | 290,911 | -0.85(-1.69%) |
May 15, 2013 | 49.41 | 50.67 | 49.24 | 50.22 | 342,073 | +1.73(+3.57%) |
May 13, 2013 | 49.16 | 49.22 | 48.24 | 48.49 | 136,749 | -0.61(-1.25%) |
May 10, 2013 | 48.61 | 49.51 | 48.56 | 49.10 | 190,167 | +0.69(+1.42%) |
May 09, 2013 | 48.24 | 48.67 | 48.24 | 48.42 | 242,078 | +0.22(+0.45%) |
May 08, 2013 | 48.51 | 48.53 | 48.05 | 48.20 | 326,210 | -0.38(-0.78%) |
May 07, 2013 | 48.29 | 48.93 | 48.13 | 48.58 | 185,802 | +0.40(+0.82%) |
May 06, 2013 | 48.25 | 48.39 | 47.66 | 48.18 | 245,153 | -0.02(-0.04%) |
May 03, 2013 | 47.83 | 48.88 | 46.85 | 48.20 | 466,523 | +0.75(+1.59%) |
May 02, 2013 | 46.92 | 47.75 | 46.74 | 47.45 | 394,344 | +0.64(+1.37%) |
May 01, 2013 | 47.65 | 47.94 | 46.48 | 46.81 | 582,037 | -1.24(-2.59%) |
Apr 30, 2013 | 48.66 | 48.97 | 47.85 | 48.05 | 316,040 | -0.86(-1.75%) |
Apr 29, 2013 | 49.28 | 49.97 | 48.21 | 48.91 | 770,611 | -0.37(-0.75%) |
Apr 26, 2013 | 49.97 | 49.78 | 49.10 | 49.27 | 390,884 | -0.51(-1.02%) |
Apr 25, 2013 | 50.27 | 50.87 | 49.73 | 49.78 | 302,963 | -0.19(-0.38%) |
Apr 24, 2013 | 49.78 | 50.45 | 49.43 | 49.97 | 382,950 | +0.49(+0.99%) |
Apr 23, 2013 | 49.07 | 50.04 | 48.91 | 49.48 | 392,383 | +0.88(+1.80%) |
Apr 22, 2013 | 48.26 | 48.82 | 47.71 | 48.61 | 329,102 | +0.50(+1.04%) |
Apr 19, 2013 | 47.58 | 48.31 | 47.16 | 48.11 | 168,003 | +0.81(+1.71%) |
Apr 18, 2013 | 47.34 | 48.25 | 46.98 | 47.30 | 535,872 | +0.08(+0.18%) |
Apr 17, 2013 | 47.42 | 47.76 | 46.60 | 47.21 | 716,246 | -0.56(-1.18%) |
Apr 16, 2013 | 48.24 | 48.68 | 47.29 | 47.78 | 492,819 | +0.24(+0.50%) |
Apr 15, 2013 | 49.64 | 49.64 | 47.05 | 47.54 | 446,744 | -2.33(-4.68%) |
Apr 12, 2013 | 50.01 | 50.22 | 49.25 | 49.88 | 202,069 | -0.24(-0.49%) |
Apr 11, 2013 | 50.12 | 50.46 | 49.64 | 50.12 | 222,362 | +0.02(+0.04%) |
Apr 10, 2013 | 49.20 | 50.23 | 48.83 | 50.10 | 270,692 | +1.04(+2.11%) |
Apr 09, 2013 | 50.34 | 50.51 | 48.84 | 49.07 | 230,247 | -1.07(-2.14%) |
Apr 08, 2013 | 49.42 | 50.36 | 49.25 | 50.14 | 181,816 | +0.85(+1.72%) |
Apr 05, 2013 | 48.17 | 50.22 | 48.05 | 49.29 | 355,074 | +0.38(+0.77%) |
Apr 04, 2013 | 49.59 | 49.68 | 47.79 | 48.92 | 744,470 | -0.59(-1.20%) |
Apr 03, 2013 | 50.78 | 51.15 | 48.01 | 49.51 | 666,037 | -1.33(-2.61%) |
Apr 02, 2013 | 51.90 | 52.30 | 50.48 | 50.84 | 292,670 | -0.88(-1.69%) |
Apr 01, 2013 | 52.58 | 52.66 | 51.32 | 51.71 | 181,897 | -0.90(-1.72%) |
Mar 28, 2013 | 52.27 | 52.70 | 51.76 | 52.62 | 242,100 | +0.42(+0.81%) |
Mar 27, 2013 | 52.28 | 52.61 | 52.01 | 52.19 | 188,256 | -0.56(-1.07%) |
Mar 26, 2013 | 52.43 | 52.90 | 51.97 | 52.76 | 158,902 | +0.50(+0.95%) |
Mar 25, 2013 | 52.71 | 53.24 | 51.82 | 52.26 | 152,767 | -0.27(-0.52%) |
Mar 22, 2013 | 52.53 | 52.76 | 52.23 | 52.53 | 123,947 | +0.19(+0.36%) |
Mar 21, 2013 | 52.52 | 53.00 | 52.03 | 52.34 | 344,903 | -0.41(-0.79%) |
Mar 20, 2013 | 51.78 | 53.75 | 51.78 | 52.76 | 342,529 | +1.24(+2.41%) |
Mar 19, 2013 | 51.74 | 51.97 | 50.97 | 51.51 | 241,118 | +0.07(+0.13%) |
Mar 18, 2013 | 50.61 | 51.94 | 50.61 | 51.45 | 227,538 | +0.18(+0.35%) |
Mar 15, 2013 | 51.05 | 51.66 | 50.88 | 51.27 | 347,458 | +0.22(+0.42%) |
Mar 14, 2013 | 50.60 | 51.22 | 50.58 | 51.05 | 93,768 | +0.58(+1.16%) |
Mar 13, 2013 | 50.20 | 50.70 | 49.91 | 50.47 | 105,359 | +0.27(+0.54%) |
Mar 12, 2013 | 50.63 | 50.96 | 49.96 | 50.20 | 214,594 | -0.37(-0.73%) |
Mar 11, 2013 | 50.16 | 51.02 | 50.16 | 50.56 | 242,595 | +0.30(+0.60%) |
Mar 08, 2013 | 50.13 | 50.35 | 49.32 | 50.26 | 416,976 | +0.46(+0.93%) |
Mar 07, 2013 | 49.84 | 50.03 | 49.55 | 49.80 | 243,388 | -0.09(-0.19%) |
Mar 06, 2013 | 50.04 | 50.44 | 49.62 | 49.89 | 256,646 | +0.00(+0.00%) |
Mar 05, 2013 | 49.27 | 50.21 | 48.93 | 49.89 | 382,500 | +0.90(+1.84%) |
Mar 04, 2013 | 48.19 | 49.07 | 48.04 | 48.99 | 191,328 | +0.51(+1.05%) |
Mar 01, 2013 | 47.85 | 48.86 | 47.68 | 48.48 | 333,613 | +0.35(+0.72%) |
Feb 28, 2013 | 47.99 | 48.36 | 47.87 | 48.13 | 542,076 | -0.02(-0.04%) |
Feb 27, 2013 | 47.72 | 48.80 | 47.61 | 48.15 | 378,740 | +0.40(+0.83%) |
Feb 26, 2013 | 47.08 | 48.09 | 46.92 | 47.76 | 546,235 | -1.30(-2.65%) |
Feb 22, 2013 | 48.45 | 49.17 | 48.43 | 49.06 | 254,429 | +0.86(+1.78%) |
Feb 21, 2013 | 48.43 | 49.41 | 47.86 | 48.20 | 460,678 | -0.53(-1.08%) |
Feb 20, 2013 | 51.22 | 51.36 | 48.54 | 48.73 | 630,250 | -2.77(-5.37%) |
Feb 19, 2013 | 50.98 | 52.64 | 49.78 | 51.50 | 1,295,894 | -1.44(-2.72%) |
Feb 15, 2013 | 53.45 | 54.09 | 52.90 | 52.94 | 702,931 | -0.46(-0.86%) |
Feb 14, 2013 | 53.50 | 53.87 | 53.26 | 53.40 | 221,608 | -0.26(-0.49%) |
Feb 13, 2013 | 53.68 | 55.05 | 53.39 | 53.66 | 417,635 | +0.56(+1.06%) |
Feb 12, 2013 | 52.79 | 53.52 | 52.11 | 53.10 | 671,361 | +1.67(+3.24%) |
Feb 11, 2013 | 50.95 | 51.97 | 50.86 | 51.43 | 263,438 | +0.50(+0.98%) |
Feb 08, 2013 | 50.44 | 51.07 | 50.21 | 50.93 | 222,786 | +0.43(+0.86%) |
Feb 07, 2013 | 50.87 | 51.01 | 49.91 | 50.50 | 339,899 | -0.35(-0.69%) |
Feb 06, 2013 | 51.66 | 51.80 | 50.70 | 50.85 | 337,804 | -0.65(-1.26%) |
Feb 04, 2013 | 51.43 | 52.14 | 51.15 | 51.50 | 227,068 | -0.12(-0.24%) |
Feb 01, 2013 | 51.87 | 52.42 | 51.46 | 51.62 | 227,316 | -0.15(-0.29%) |
Jan 31, 2013 | 51.47 | 51.82 | 51.22 | 51.77 | 97,166 | +0.08(+0.16%) |
Jan 30, 2013 | 52.03 | 52.12 | 51.55 | 51.68 | 172,608 | -0.31(-0.60%) |
Jan 29, 2013 | 51.82 | 52.01 | 51.61 | 51.99 | 244,592 | +0.19(+0.36%) |
Jan 28, 2013 | 52.08 | 52.17 | 51.10 | 51.81 | 281,089 | -0.36(-0.69%) |
Jan 25, 2013 | 52.15 | 52.54 | 51.79 | 52.16 | 231,894 | +0.08(+0.16%) |
Jan 24, 2013 | 51.89 | 52.21 | 51.56 | 52.08 | 175,286 | +0.07(+0.13%) |
Jan 23, 2013 | 51.50 | 52.35 | 51.50 | 52.01 | 320,939 | +0.47(+0.91%) |
Jan 22, 2013 | 51.78 | 51.78 | 50.96 | 51.54 | 231,813 | -0.24(-0.47%) |
Jan 18, 2013 | 51.64 | 52.15 | 51.26 | 51.79 | 218,849 | +0.15(+0.29%) |
Jan 17, 2013 | 49.95 | 51.77 | 49.95 | 51.64 | 452,773 | +1.80(+3.61%) |
Jan 16, 2013 | 50.36 | 50.42 | 49.78 | 49.84 | 195,578 | -0.62(-1.23%) |
Jan 15, 2013 | 50.15 | 51.16 | 50.15 | 50.46 | 328,127 | -0.87(-1.69%) |
Jan 14, 2013 | 50.80 | 51.97 | 50.80 | 51.33 | 289,512 | +0.33(+0.65%) |
Jan 11, 2013 | 51.34 | 51.43 | 50.84 | 51.00 | 332,273 | -0.79(-1.53%) |
Jan 10, 2013 | 51.93 | 52.36 | 51.44 | 51.79 | 217,685 | +0.14(+0.27%) |
Jan 09, 2013 | 51.15 | 52.57 | 50.86 | 51.65 | 306,103 | +0.61(+1.20%) |
Jan 08, 2013 | 50.78 | 51.34 | 50.63 | 51.03 | 249,831 | +0.07(+0.13%) |
Jan 07, 2013 | 50.50 | 51.10 | 50.50 | 50.97 | 245,574 | +0.05(+0.09%) |
Jan 04, 2013 | 50.00 | 50.93 | 50.00 | 50.92 | 360,461 | +0.87(+1.73%) |
Jan 03, 2013 | 49.10 | 50.52 | 49.01 | 50.05 | 445,527 | +0.73(+1.49%) |
Jan 02, 2013 | 49.33 | 49.40 | 47.76 | 49.32 | 303,687 | +1.56(+3.27%) |
Dec 31, 2012 | 47.01 | 47.76 | 47.76 | 47.76 | 289,117 | +0.63(+1.34%) |
Dec 28, 2012 | 46.43 | 47.32 | 46.36 | 47.13 | 340,571 | +0.42(+0.91%) |
Dec 27, 2012 | 46.90 | 46.94 | 46.22 | 46.70 | 123,044 | -0.10(-0.22%) |
Dec 26, 2012 | 47.46 | 47.73 | 46.75 | 46.81 | 241,161 | -0.66(-1.39%) |
Dec 24, 2012 | 47.56 | 47.81 | 47.24 | 47.47 | 116,286 | -0.32(-0.67%) |
Dec 21, 2012 | 46.91 | 48.01 | 46.12 | 47.79 | 792,333 | +0.33(+0.69%) |
Dec 20, 2012 | 47.04 | 47.73 | 46.93 | 47.46 | 227,900 | +0.27(+0.58%) |
Dec 19, 2012 | 46.78 | 47.40 | 46.58 | 47.18 | 373,545 | +0.56(+1.19%) |
Dec 18, 2012 | 45.60 | 46.68 | 45.45 | 46.63 | 300,058 | +1.23(+2.72%) |
Dec 17, 2012 | 45.00 | 45.45 | 45.00 | 45.40 | 258,862 | +0.46(+1.03%) |
Dec 14, 2012 | 44.95 | 45.25 | 44.75 | 44.93 | 128,804 | -0.18(-0.40%) |
Dec 13, 2012 | 45.19 | 45.41 | 44.95 | 45.11 | 558,073 | -0.09(-0.21%) |
Dec 12, 2012 | 44.72 | 45.27 | 44.62 | 45.21 | 827,803 | +0.49(+1.09%) |
Dec 11, 2012 | 45.23 | 45.41 | 44.55 | 44.72 | 343,827 | -0.41(-0.92%) |
Dec 10, 2012 | 45.03 | 45.24 | 44.77 | 45.13 | 276,988 | +0.03(+0.06%) |
Dec 07, 2012 | 45.53 | 45.70 | 44.99 | 45.10 | 351,292 | -0.40(-0.89%) |
Dec 06, 2012 | 45.81 | 46.00 | 44.76 | 45.51 | 324,476 | -0.28(-0.62%) |
Dec 05, 2012 | 47.13 | 47.13 | 45.60 | 45.79 | 300,829 | -1.21(-2.58%) |
Dec 04, 2012 | 46.99 | 47.07 | 46.33 | 47.00 | 529,579 | -0.55(-1.15%) |
Nov 30, 2012 | 47.42 | 47.62 | 46.95 | 47.55 | 376,122 | +0.16(+0.34%) |
Nov 29, 2012 | 47.29 | 47.68 | 46.78 | 47.39 | 349,957 | +0.38(+0.80%) |
Nov 28, 2012 | 46.74 | 47.03 | 45.70 | 47.01 | 387,642 | -0.05(-0.10%) |
Nov 27, 2012 | 46.93 | 47.49 | 46.70 | 47.06 | 257,559 | +0.08(+0.18%) |
Nov 26, 2012 | 47.43 | 47.91 | 46.68 | 46.98 | 282,513 | -0.78(-1.64%) |
Nov 23, 2012 | 47.28 | 48.35 | 47.19 | 47.76 | 152,291 | +0.48(+1.02%) |
Nov 21, 2012 | 46.40 | 47.32 | 46.23 | 47.28 | 530,596 | +0.82(+1.76%) |
Nov 20, 2012 | 45.95 | 46.87 | 45.77 | 46.46 | 659,620 | +0.67(+1.46%) |
Nov 19, 2012 | 45.57 | 46.79 | 45.42 | 45.79 | 436,838 | +0.80(+1.78%) |
Nov 16, 2012 | 44.57 | 45.13 | 44.17 | 44.99 | 497,823 | +0.48(+1.08%) |
Nov 15, 2012 | 45.23 | 45.81 | 44.36 | 44.51 | 508,434 | -1.01(-2.21%) |
Nov 14, 2012 | 46.54 | 46.63 | 44.77 | 45.52 | 850,170 | -0.85(-1.83%) |
Nov 13, 2012 | 46.79 | 46.87 | 46.18 | 46.36 | 495,491 | -0.42(-0.91%) |
Nov 12, 2012 | 47.46 | 47.76 | 46.72 | 46.79 | 423,651 | -0.52(-1.09%) |
Nov 09, 2012 | 47.02 | 47.64 | 46.79 | 47.31 | 784,008 | +0.21(+0.44%) |
Nov 08, 2012 | 48.36 | 48.47 | 47.02 | 47.10 | 4,460,988 | -1.85(-3.79%) |
Nov 07, 2012 | 48.96 | 49.89 | 48.01 | 48.95 | 749,203 | -0.47(-0.95%) |
Nov 06, 2012 | 50.46 | 51.07 | 49.24 | 49.42 | 558,848 | -1.65(-3.23%) |
Nov 05, 2012 | 50.78 | 51.76 | 50.78 | 51.07 | 296,268 | -0.10(-0.20%) |
Nov 02, 2012 | 50.37 | 51.50 | 50.06 | 51.18 | 490,738 | +0.85(+1.68%) |
Nov 01, 2012 | 48.83 | 50.86 | 48.83 | 50.33 | 347,735 | +1.56(+3.20%) |
Oct 31, 2012 | 46.68 | 48.94 | 46.59 | 48.77 | 683,443 | +2.85(+6.21%) |
Oct 26, 2012 | 44.28 | 45.91 | 45.91 | 45.91 | 836,401 | +1.37(+3.06%) |
Oct 25, 2012 | 45.18 | 45.41 | 44.11 | 44.55 | 184,502 | -0.17(-0.38%) |
Oct 24, 2012 | 44.94 | 45.08 | 44.51 | 44.72 | 236,869 | +0.03(+0.06%) |
Oct 23, 2012 | 43.96 | 45.00 | 43.96 | 44.69 | 259,681 | +0.34(+0.76%) |
Oct 19, 2012 | 44.66 | 44.91 | 44.07 | 44.35 | 187,045 | -0.59(-1.32%) |
Oct 18, 2012 | 43.91 | 44.95 | 43.83 | 44.94 | 433,964 | +0.56(+1.27%) |
Oct 17, 2012 | 44.75 | 45.05 | 43.91 | 44.38 | 723,718 | -0.24(-0.53%) |
Oct 16, 2012 | 44.78 | 45.30 | 44.56 | 44.61 | 91,775 | -0.08(-0.19%) |
Oct 15, 2012 | 43.70 | 45.25 | 43.49 | 44.70 | 218,931 | +1.21(+2.77%) |
Oct 12, 2012 | 43.97 | 44.08 | 43.14 | 43.49 | 145,064 | -0.40(-0.90%) |
Oct 11, 2012 | 44.56 | 44.59 | 43.83 | 43.89 | 267,876 | -0.36(-0.81%) |
Oct 10, 2012 | 44.51 | 44.73 | 43.97 | 44.25 | 156,579 | -0.25(-0.57%) |
Oct 09, 2012 | 45.25 | 45.36 | 44.19 | 44.50 | 334,299 | -1.08(-2.38%) |
Oct 08, 2012 | 45.65 | 45.91 | 45.30 | 45.58 | 112,926 | -0.22(-0.47%) |
Oct 05, 2012 | 44.79 | 46.56 | 44.77 | 45.80 | 284,995 | +1.24(+2.79%) |
Oct 04, 2012 | 44.76 | 44.81 | 44.37 | 44.56 | 131,562 | +0.00(+0.00%) |
Oct 03, 2012 | 44.82 | 45.04 | 44.32 | 44.56 | 283,164 | -0.14(-0.32%) |
Oct 02, 2012 | 44.33 | 45.13 | 44.07 | 44.70 | 455,032 | +0.57(+1.30%) |
Oct 01, 2012 | 43.83 | 44.32 | 43.60 | 44.12 | 205,999 | +0.47(+1.08%) |
Sep 28, 2012 | 43.76 | 44.00 | 43.26 | 43.65 | 230,389 | -0.32(-0.73%) |
Sep 27, 2012 | 43.41 | 43.99 | 42.41 | 43.97 | 231,468 | +0.82(+1.90%) |
Sep 26, 2012 | 43.93 | 44.13 | 42.18 | 43.15 | 179,264 | -0.77(-1.76%) |
Sep 25, 2012 | 44.87 | 45.55 | 43.89 | 43.93 | 194,310 | -0.89(-2.00%) |
Sep 24, 2012 | 45.44 | 45.44 | 44.66 | 44.82 | 148,425 | -0.71(-1.55%) |
Sep 21, 2012 | 45.07 | 45.65 | 44.42 | 45.53 | 690,243 | +0.90(+2.03%) |
Sep 20, 2012 | 44.71 | 44.84 | 44.18 | 44.62 | 335,832 | -0.16(-0.36%) |
Sep 19, 2012 | 44.71 | 45.68 | 44.51 | 44.78 | 447,531 | -0.09(-0.21%) |
Sep 18, 2012 | 43.63 | 44.88 | 43.63 | 44.88 | 305,377 | +1.00(+2.27%) |
Sep 17, 2012 | 44.46 | 44.58 | 43.21 | 43.88 | 293,402 | -0.64(-1.44%) |
Sep 14, 2012 | 43.39 | 45.70 | 43.21 | 44.52 | 400,678 | +1.38(+3.21%) |
Sep 13, 2012 | 41.55 | 43.17 | 41.35 | 43.14 | 372,449 | +1.58(+3.81%) |
Sep 12, 2012 | 41.58 | 41.79 | 40.76 | 41.55 | 364,531 | +0.33(+0.80%) |
Sep 11, 2012 | 41.53 | 41.86 | 41.00 | 41.22 | 253,341 | -0.37(-0.88%) |
Sep 10, 2012 | 42.03 | 42.52 | 41.50 | 41.59 | 153,289 | -0.42(-1.01%) |
Sep 07, 2012 | 41.55 | 42.25 | 41.38 | 42.02 | 163,926 | +0.68(+1.64%) |
Sep 06, 2012 | 40.90 | 42.00 | 40.86 | 41.34 | 152,776 | +0.70(+1.71%) |
Sep 05, 2012 | 41.11 | 41.22 | 40.57 | 40.64 | 132,698 | -0.64(-1.55%) |
Sep 04, 2012 | 41.38 | 41.67 | 40.56 | 41.28 | 285,107 | -0.11(-0.27%) |
Aug 31, 2012 | 40.73 | 41.56 | 40.65 | 41.39 | 231,013 | +1.02(+2.52%) |
Aug 30, 2012 | 40.61 | 40.75 | 40.32 | 40.38 | 182,492 | -0.38(-0.92%) |
Aug 29, 2012 | 40.61 | 40.90 | 40.32 | 40.75 | 166,116 | +0.16(+0.39%) |
Aug 27, 2012 | 41.11 | 41.17 | 40.48 | 40.59 | 157,156 | -0.24(-0.58%) |
Aug 24, 2012 | 40.35 | 41.25 | 40.26 | 40.83 | 198,291 | +0.50(+1.24%) |
Aug 23, 2012 | 40.47 | 40.73 | 40.07 | 40.33 | 174,944 | -0.25(-0.63%) |
Aug 22, 2012 | 40.24 | 40.70 | 40.00 | 40.58 | 155,527 | +0.41(+1.03%) |
Aug 21, 2012 | 40.33 | 41.00 | 40.03 | 40.17 | 178,982 | +0.02(+0.05%) |
Aug 20, 2012 | 39.52 | 40.23 | 38.75 | 40.15 | 321,030 | -0.73(-1.80%) |
Aug 17, 2012 | 42.11 | 42.22 | 40.69 | 40.89 | 689,211 | -0.59(-1.43%) |
Aug 16, 2012 | 39.83 | 41.74 | 39.42 | 41.48 | 428,177 | +1.68(+4.21%) |
Aug 15, 2012 | 39.29 | 39.85 | 39.22 | 39.80 | 202,805 | +0.55(+1.39%) |
Aug 14, 2012 | 39.83 | 40.30 | 39.05 | 39.26 | 444,643 | -0.28(-0.71%) |
Aug 13, 2012 | 39.17 | 39.68 | 38.79 | 39.54 | 197,191 | +0.19(+0.48%) |
Aug 10, 2012 | 39.69 | 39.83 | 39.27 | 39.35 | 112,423 | -0.49(-1.23%) |
Aug 09, 2012 | 39.31 | 39.95 | 39.21 | 39.84 | 201,049 | +0.41(+1.05%) |
Aug 08, 2012 | 39.19 | 39.77 | 38.73 | 39.43 | 148,473 | +0.13(+0.34%) |
Aug 07, 2012 | 38.89 | 39.33 | 38.80 | 39.29 | 274,969 | +0.70(+1.80%) |
Aug 06, 2012 | 38.34 | 38.79 | 38.22 | 38.60 | 260,959 | +0.31(+0.81%) |
Aug 03, 2012 | 37.83 | 38.55 | 37.67 | 38.29 | 516,766 | +1.07(+2.88%) |
Aug 02, 2012 | 36.31 | 37.75 | 35.99 | 37.21 | 654,399 | +0.28(+0.76%) |
Aug 01, 2012 | 36.49 | 37.46 | 35.93 | 36.93 | 755,276 | +0.55(+1.50%) |
Jul 31, 2012 | 36.39 | 37.29 | 36.12 | 36.39 | 589,219 | -0.66(-1.78%) |
Jul 30, 2012 | 36.72 | 39.20 | 35.85 | 37.04 | 2,508,628 | -5.44(-12.81%) |
Jul 27, 2012 | 41.48 | 42.61 | 40.99 | 42.49 | 200,471 | +1.32(+3.20%) |
Jul 26, 2012 | 41.77 | 41.77 | 40.46 | 41.17 | 592,317 | +0.34(+0.83%) |
Jul 25, 2012 | 42.81 | 42.88 | 40.75 | 40.83 | 436,387 | -1.69(-3.96%) |
Jul 24, 2012 | 43.64 | 43.66 | 42.36 | 42.51 | 232,419 | -1.20(-2.76%) |
Jul 23, 2012 | 43.16 | 43.80 | 42.91 | 43.72 | 289,850 | -0.19(-0.43%) |
Jul 20, 2012 | 43.68 | 44.11 | 43.68 | 43.91 | 283,226 | -0.08(-0.17%) |
Jul 19, 2012 | 44.18 | 44.27 | 43.47 | 43.98 | 320,978 | +0.04(+0.09%) |
Jul 18, 2012 | 43.83 | 44.33 | 43.61 | 43.95 | 353,093 | -0.01(-0.02%) |
Jul 17, 2012 | 44.25 | 44.25 | 43.47 | 43.95 | 308,990 | -0.19(-0.43%) |
Jul 16, 2012 | 45.30 | 45.30 | 43.64 | 44.14 | 415,402 | -1.27(-2.80%) |
Jul 13, 2012 | 44.74 | 45.72 | 44.74 | 45.41 | 620,828 | +0.77(+1.73%) |
Jul 12, 2012 | 43.97 | 45.07 | 43.69 | 44.64 | 299,461 | +0.38(+0.85%) |
Jul 11, 2012 | 44.62 | 45.16 | 43.79 | 44.27 | 235,425 | -0.26(-0.59%) |
Jul 10, 2012 | 46.19 | 46.32 | 44.34 | 44.53 | 255,310 | -1.47(-3.19%) |
Jul 09, 2012 | 45.96 | 46.18 | 45.14 | 46.00 | 127,249 | -0.05(-0.10%) |
Jul 06, 2012 | 46.00 | 46.30 | 45.44 | 46.04 | 144,376 | -0.40(-0.87%) |
Jul 05, 2012 | 46.26 | 47.07 | 46.14 | 46.45 | 156,301 | +0.01(+0.02%) |
Jul 03, 2012 | 46.02 | 46.48 | 45.66 | 46.44 | 159,045 | +0.55(+1.19%) |